Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leucadia National (NY: LUK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2018 23.47 23.47 23.47 0 -0.04(-0.17%)
May 22, 2018 23.25 23.64 23.25 23.51 2,341,260 +0.28(+1.21%)
May 21, 2018 23.22 23.39 23.18 23.23 1,698,422 +0.13(+0.56%)
May 18, 2018 23.49 23.49 23.10 23.10 1,667,761 -0.34(-1.45%)
May 17, 2018 23.49 23.63 23.43 23.44 1,841,041 -0.06(-0.26%)
May 16, 2018 23.75 23.79 23.30 23.50 3,085,728 -0.29(-1.22%)
May 15, 2018 24.45 24.57 23.74 23.79 3,813,372 -0.78(-3.17%)
May 14, 2018 24.61 24.82 24.49 24.57 2,880,631 +0.01(+0.04%)
May 11, 2018 24.73 24.91 24.53 24.56 2,719,913 -0.23(-0.93%)
May 10, 2018 24.63 24.89 24.55 24.79 2,901,834 +0.15(+0.61%)
May 09, 2018 24.49 24.71 24.35 24.64 2,537,636 +0.20(+0.82%)
May 08, 2018 24.62 24.77 24.42 24.44 4,993,118 -0.20(-0.81%)
May 07, 2018 24.44 24.77 24.16 24.64 2,858,997 +0.19(+0.78%)
May 04, 2018 23.91 24.52 23.74 24.45 3,290,098 +0.46(+1.92%)
May 03, 2018 24.13 24.32 23.77 23.99 7,235,390 -0.29(-1.19%)
May 02, 2018 24.05 24.37 23.97 24.28 4,296,583 +0.22(+0.91%)
May 01, 2018 23.99 24.11 23.64 24.06 3,557,481 +0.02(+0.08%)
Apr 30, 2018 24.16 24.27 24.04 24.04 2,206,325 +0.00(+0.00%)
Apr 27, 2018 24.21 24.51 23.79 24.04 2,532,713 -0.27(-1.11%)
Apr 26, 2018 24.45 24.58 24.16 24.31 2,876,513 -0.15(-0.61%)
Apr 25, 2018 24.20 24.70 24.03 24.46 2,628,601 +0.22(+0.91%)
Apr 24, 2018 24.47 24.65 24.13 24.24 3,362,313 -0.18(-0.74%)
Apr 23, 2018 24.15 24.50 24.10 24.42 3,006,522 +0.40(+1.67%)
Apr 20, 2018 24.25 24.37 24.01 24.02 3,490,398 -0.09(-0.37%)
Apr 19, 2018 24.35 24.63 24.11 24.11 2,767,176 -0.21(-0.86%)
Apr 18, 2018 24.56 24.56 24.14 24.32 3,322,761 -0.21(-0.86%)
Apr 17, 2018 24.79 24.82 24.44 24.53 3,624,388 -0.10(-0.41%)
Apr 16, 2018 24.48 24.74 24.36 24.63 3,120,715 +0.33(+1.36%)
Apr 13, 2018 24.50 24.62 24.25 24.30 3,280,381 -0.06(-0.25%)
Apr 12, 2018 24.37 24.62 24.34 24.36 5,342,080 +0.05(+0.21%)
Apr 11, 2018 24.14 24.37 24.04 24.31 2,995,326 -0.07(-0.29%)
Apr 10, 2018 24.45 24.87 24.37 24.38 4,877,005 +0.09(+0.37%)
Apr 09, 2018 23.60 24.75 23.26 24.29 7,752,151 +2.52(+11.58%)
Apr 06, 2018 22.29 22.34 21.61 21.77 3,098,262 -0.71(-3.16%)
Apr 05, 2018 22.37 22.65 22.26 22.48 2,717,519 +0.23(+1.03%)
Apr 04, 2018 21.88 22.33 21.88 22.25 3,840,997 -0.03(-0.13%)
Apr 03, 2018 22.26 22.34 21.96 22.28 1,984,815 +0.18(+0.81%)
Apr 02, 2018 22.58 22.72 21.79 22.10 2,232,392 -0.63(-2.77%)
Mar 29, 2018 22.73 22.73 22.73 0 +0.28(+1.25%)
Mar 28, 2018 22.15 22.50 22.08 22.45 2,469,698 +0.30(+1.35%)
Mar 27, 2018 22.55 22.61 22.03 22.15 2,724,888 -0.33(-1.47%)
Mar 26, 2018 22.21 22.52 22.08 22.48 2,028,920 +0.63(+2.88%)
Mar 23, 2018 22.42 22.51 21.72 21.85 2,876,112 -0.51(-2.28%)
Mar 22, 2018 22.93 23.14 22.35 22.36 2,149,953 -0.80(-3.45%)
Mar 21, 2018 23.16 23.39 23.08 23.16 2,202,463 -0.03(-0.13%)
Mar 20, 2018 24.09 24.10 23.19 23.19 2,790,982 -0.81(-3.37%)
Mar 19, 2018 24.60 24.63 23.76 24.00 2,743,457 -0.65(-2.64%)
Mar 16, 2018 24.41 24.72 24.34 24.65 3,007,505 +0.24(+0.98%)
Mar 15, 2018 24.40 24.58 24.28 24.41 3,204,069 +0.11(+0.45%)
Mar 14, 2018 24.39 24.52 24.19 24.30 2,751,007 +0.00(+0.00%)
Mar 13, 2018 24.65 24.65 24.23 24.30 2,063,559 -0.20(-0.82%)
Mar 12, 2018 24.47 24.61 24.41 24.50 1,797,564 +0.00(+0.00%)
Mar 09, 2018 24.22 24.72 24.13 24.50 1,694,486 +0.52(+2.17%)
Mar 08, 2018 24.04 24.10 23.63 23.98 2,402,413 -0.02(-0.08%)
Mar 07, 2018 24.04 23.67 24.00 1,599,227 -0.07(-0.29%)
Mar 06, 2018 24.09 24.20 23.77 24.07 2,705,839 +0.15(+0.63%)
Mar 05, 2018 23.61 24.13 23.46 23.92 1,704,636 +0.11(+0.46%)
Mar 02, 2018 23.45 23.87 23.13 23.81 1,601,634 +0.17(+0.72%)
Mar 01, 2018 23.93 24.26 23.56 23.64 2,122,832 -0.35(-1.46%)
Feb 28, 2018 24.68 24.72 23.98 23.99 2,193,031 -0.57(-2.32%)
Feb 27, 2018 25.14 25.45 24.55 24.56 1,343,940 -0.46(-1.84%)
Feb 26, 2018 25.09 25.23 24.86 25.02 1,164,997 +0.05(+0.20%)
Feb 23, 2018 24.58 25.00 24.46 24.97 1,747,600 +0.49(+2.00%)
Feb 22, 2018 25.10 25.10 24.43 24.48 1,413,948 -0.50(-2.00%)
Feb 21, 2018 25.05 25.41 24.96 24.98 1,473,234 -0.12(-0.48%)
Feb 20, 2018 24.92 25.30 24.91 25.10 1,658,521 +0.13(+0.52%)
Feb 16, 2018 24.97 24.97 24.97 0 +0.04(+0.16%)
Feb 15, 2018 25.30 25.40 24.93 24.93 1,859,642 -0.29(-1.15%)
Feb 14, 2018 24.41 25.23 24.40 25.22 1,302,370 +0.62(+2.52%)
Feb 13, 2018 24.62 24.78 24.55 24.60 1,456,499 -0.24(-0.97%)
Feb 12, 2018 24.45 25.09 24.34 24.84 2,251,771 +0.59(+2.43%)
Feb 09, 2018 24.18 24.45 23.46 24.25 2,004,383 +0.39(+1.63%)
Feb 08, 2018 25.01 25.01 23.86 23.86 2,224,886 -1.15(-4.60%)
Feb 07, 2018 24.58 25.42 24.58 25.01 2,243,384 +0.28(+1.13%)
Feb 06, 2018 24.22 25.07 23.90 24.73 4,662,408 -0.31(-1.24%)
Feb 05, 2018 26.00 26.31 24.80 25.04 1,555,686 -1.25(-4.75%)
Feb 02, 2018 26.92 27.02 26.22 26.29 1,645,311 -0.74(-2.74%)
Feb 01, 2018 27.03 27.11 26.78 27.03 1,287,125 -0.04(-0.15%)
Jan 31, 2018 27.10 27.24 26.93 27.07 1,395,550 -0.02(-0.07%)
Jan 30, 2018 27.05 27.12 26.95 27.09 1,237,742 -0.09(-0.33%)
Jan 29, 2018 27.51 27.70 27.16 27.18 986,125 -0.45(-1.63%)
Jan 26, 2018 27.55 27.65 27.36 27.63 1,026,656 +0.20(+0.73%)
Jan 25, 2018 27.63 27.66 27.34 27.43 755,085 -0.11(-0.40%)
Jan 24, 2018 27.87 27.92 27.54 27.54 1,308,301 -0.10(-0.36%)
Jan 23, 2018 27.89 27.95 27.61 27.64 1,199,640 -0.27(-0.97%)
Jan 22, 2018 27.80 28.01 27.66 27.91 1,102,039 -0.10(-0.36%)
Jan 19, 2018 27.78 28.11 27.74 28.01 1,236,748 +0.38(+1.38%)
Jan 18, 2018 27.77 27.78 27.44 27.63 958,938 -0.19(-0.68%)
Jan 17, 2018 27.70 27.89 27.42 27.82 1,143,275 +0.27(+0.98%)
Jan 16, 2018 28.08 28.17 27.45 27.55 1,322,350 -0.38(-1.36%)
Jan 12, 2018 27.93 27.93 27.93 0 -0.05(-0.18%)
Jan 11, 2018 27.87 28.22 27.87 27.98 1,348,886 +0.14(+0.50%)
Jan 10, 2018 27.54 27.91 27.42 27.84 1,488,316 +0.24(+0.87%)
Jan 09, 2018 27.38 28.14 27.38 27.60 3,808,399 +0.35(+1.28%)
Jan 08, 2018 26.86 27.95 26.75 27.25 2,537,301 +0.37(+1.38%)
Jan 05, 2018 26.90 26.92 26.65 26.88 1,012,232 +0.04(+0.15%)
Jan 04, 2018 26.76 27.06 26.64 26.84 1,505,524 +0.15(+0.56%)
Jan 03, 2018 26.74 26.89 26.65 26.69 1,369,395 -0.09(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.